UBEの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/03/31 | 2,007 | 2,016 | 1,991 | 1,997 | -23 | -1.1% | 659,300 |
2022/03/30 | 2,050 | 2,051 | 2,003 | 2,020 | -69 | -3.3% | 580,600 |
2022/03/29 | 2,074 | 2,101 | 2,062 | 2,089 | +13 | +0.6% | 558,600 |
2022/03/28 | 2,089 | 2,094 | 2,062 | 2,076 | -1 | ±0% | 578,700 |
2022/03/25 | 2,081 | 2,091 | 2,062 | 2,077 | +8 | +0.4% | 476,300 |
2022/03/24 | 2,057 | 2,073 | 2,050 | 2,069 | -12 | -0.6% | 418,900 |
2022/03/23 | 2,063 | 2,084 | 2,048 | 2,081 | +31 | +1.5% | 590,500 |
2022/03/22 | 2,047 | 2,062 | 2,040 | 2,050 | +30 | +1.5% | 503,300 |
2022/03/18 | 2,001 | 2,028 | 1,996 | 2,020 | +1 | ±0% | 1,026,100 |
2022/03/17 | 2,013 | 2,023 | 1,998 | 2,019 | +32 | +1.6% | 628,700 |
2022/03/16 | 2,000 | 2,005 | 1,975 | 1,987 | -11 | -0.6% | 669,400 |
2022/03/15 | 1,979 | 2,018 | 1,977 | 1,998 | +30 | +1.5% | 489,600 |
2022/03/14 | 1,937 | 1,977 | 1,926 | 1,968 | +56 | +2.9% | 610,100 |
2022/03/11 | 1,899 | 1,919 | 1,895 | 1,912 | -8 | -0.4% | 505,900 |
2022/03/10 | 1,882 | 1,925 | 1,876 | 1,920 | +78 | +4.2% | 628,900 |
2022/03/09 | 1,870 | 1,888 | 1,835 | 1,842 | -30 | -1.6% | 704,400 |
2022/03/08 | 1,916 | 1,929 | 1,869 | 1,872 | -91 | -4.6% | 859,200 |
2022/03/07 | 2,010 | 2,015 | 1,946 | 1,963 | -53 | -2.6% | 728,600 |
2022/03/04 | 2,074 | 2,077 | 2,013 | 2,016 | -64 | -3.1% | 657,400 |
2022/03/03 | 2,080 | 2,083 | 2,061 | 2,080 | +26 | +1.3% | 438,000 |
2022/03/02 | 2,087 | 2,096 | 2,054 | 2,054 | -63 | -3% | 543,200 |
2022/03/01 | 2,146 | 2,150 | 2,112 | 2,117 | -7 | -0.3% | 343,700 |
2022/02/28 | 2,097 | 2,129 | 2,096 | 2,124 | +43 | +2.1% | 416,800 |
2022/02/25 | 2,093 | 2,099 | 2,067 | 2,081 | -27 | -1.3% | 460,000 |
2022/02/24 | 2,130 | 2,138 | 2,092 | 2,108 | -38 | -1.8% | 476,300 |
2022/02/22 | 2,130 | 2,156 | 2,117 | 2,146 | -31 | -1.4% | 423,700 |
2022/02/21 | 2,186 | 2,206 | 2,171 | 2,177 | -15 | -0.7% | 334,600 |
2022/02/18 | 2,194 | 2,216 | 2,188 | 2,192 | -21 | -0.9% | 312,800 |
2022/02/17 | 2,268 | 2,268 | 2,206 | 2,213 | +12 | +0.5% | 505,900 |
2022/02/16 | 2,194 | 2,217 | 2,193 | 2,201 | +46 | +2.1% | 549,900 |
2022/02/15 | 2,162 | 2,170 | 2,147 | 2,155 | +2 | +0.1% | 370,400 |
2022/02/14 | 2,139 | 2,167 | 2,138 | 2,153 | -14 | -0.6% | 297,900 |
2022/02/10 | 2,164 | 2,181 | 2,152 | 2,167 | +14 | +0.7% | 320,200 |
2022/02/09 | 2,146 | 2,174 | 2,138 | 2,153 | +6 | +0.3% | 400,300 |
2022/02/08 | 2,162 | 2,168 | 2,141 | 2,147 | -22 | -1% | 304,000 |
2022/02/07 | 2,141 | 2,173 | 2,123 | 2,169 | +4 | +0.2% | 409,400 |
2022/02/04 | 2,178 | 2,190 | 2,138 | 2,165 | +16 | +0.7% | 618,000 |
2022/02/03 | 2,050 | 2,168 | 2,041 | 2,149 | +60 | +2.9% | 1,319,800 |
2022/02/02 | 2,045 | 2,089 | 2,032 | 2,089 | +63 | +3.1% | 633,100 |
2022/02/01 | 2,055 | 2,056 | 2,023 | 2,026 | -29 | -1.4% | 384,500 |
2022/01/31 | 2,050 | 2,061 | 2,025 | 2,055 | -17 | -0.8% | 413,900 |
2022/01/28 | 2,063 | 2,076 | 2,057 | 2,072 | +38 | +1.9% | 368,500 |
2022/01/27 | 2,074 | 2,078 | 2,008 | 2,034 | -10 | -0.5% | 524,800 |
2022/01/26 | 2,070 | 2,075 | 2,044 | 2,044 | -6 | -0.3% | 242,600 |
2022/01/25 | 2,055 | 2,060 | 2,024 | 2,050 | -28 | -1.3% | 317,400 |
2022/01/24 | 2,053 | 2,078 | 2,051 | 2,078 | +19 | +0.9% | 189,100 |
2022/01/21 | 2,050 | 2,060 | 2,021 | 2,059 | -6 | -0.3% | 241,400 |
2022/01/20 | 2,048 | 2,076 | 2,042 | 2,065 | +11 | +0.5% | 329,900 |
2022/01/19 | 2,050 | 2,091 | 2,046 | 2,054 | -32 | -1.5% | 400,800 |
2022/01/18 | 2,140 | 2,141 | 2,084 | 2,086 | -41 | -1.9% | 390,100 |
651~
700
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「UBE」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
UBE | 245,000円 | +8.9% | +1.8% | 4.49% | 8.06倍 | 0.60倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。22年度にセメント事業を持分会社へ移行 |
ADEKA | 284,400円 | +6.6% | +9.6% | 3.41% | 11.81倍 | 1.00倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
日触媒 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75倍 |
|
触媒から出発しアクリル酸で世界2位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
太陽HD | 413,500円 | +12.3% | +21.9% | 1.93% | 15.98倍 | 2.18倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
カネカ | 348,600円 | +3.6% | +16.4% | 3.44% | 8.95倍 | 0.48倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
市場注目の銘柄
チャート関連のコラム